Indicators

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.791	6.575	5.791	6.415	42,921,208	+0.35(+5.75%)
Mar 27, 2013	6.027	6.116	5.995	6.066	13,228,337	+0.02(+0.34%)
Mar 26, 2013	5.878	6.055	5.832	6.045	15,461,543	+0.22(+3.86%)
Mar 25, 2013	5.919	6.002	5.780	5.821	9,448,263	-0.06(-1.09%)
Mar 22, 2013	5.811	5.915	5.752	5.885	5,251,255	+0.10(+1.66%)
Mar 21, 2013	5.814	5.887	5.735	5.789	8,254,017	-0.05(-0.83%)
Mar 20, 2013	5.823	5.853	5.743	5.837	7,977,474	+0.05(+0.83%)
Mar 19, 2013	5.912	5.912	5.708	5.789	5,643,543	-0.11(-1.87%)
Mar 18, 2013	5.772	5.917	5.772	5.899	6,341,720	+0.06(+1.06%)
Mar 15, 2013	5.809	5.844	5.724	5.837	11,396,323	+0.01(+0.16%)
Mar 14, 2013	5.894	5.894	5.761	5.827	7,081,546	-0.06(-0.94%)
Mar 13, 2013	5.832	5.931	5.827	5.883	6,158,035	+0.04(+0.67%)
Mar 12, 2013	5.795	5.857	5.733	5.844	7,059,801	+0.05(+0.87%)
Mar 11, 2013	5.655	5.795	5.587	5.793	9,121,380	+0.14(+2.39%)
Mar 08, 2013	5.658	5.729	5.573	5.658	6,284,917	+0.03(+0.53%)
Mar 07, 2013	5.589	5.678	5.545	5.628	5,491,384	+0.03(+0.53%)
Mar 06, 2013	5.635	5.678	5.527	5.598	9,480,922	+0.03(+0.45%)
Mar 05, 2013	5.454	5.587	5.428	5.573	15,138,754	+0.17(+3.23%)
Mar 04, 2013	5.495	5.520	5.357	5.399	14,388,838	-0.12(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.